コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[2335]	26/10/29	1,007	1,011	1,001	1,011	+2.0	+0.20	137,300	15,343,993,856
[2335]	26/10/28	1,022	1,023	1,009	1,009	-15.0	-1.46	44,600	15,313,639,424
[2335]	26/10/27	1,034	1,034	1,021	1,024	-14.0	-1.35	41,400	15,541,295,104
[2335]	26/10/26	1,047	1,047	1,031	1,038	-9.0	-0.86	32,500	15,753,774,080
[2335]	26/10/23	1,051	1,055	1,039	1,047	-4.0	-0.38	28,000	15,890,367,488
[2335]	26/10/22	1,042	1,053	1,042	1,051	+13.0	+1.25	24,700	15,951,075,328
[2335]	26/10/21	1,045	1,045	1,035	1,038	-2.0	-0.19	15,300	15,753,774,080
[2335]	26/10/20	1,035	1,048	1,035	1,040	+5.0	+0.48	31,100	15,784,127,488
[2335]	26/10/19	1,034	1,042	1,031	1,035	-4.0	-0.38	23,800	15,708,242,944
[2335]	26/10/16	1,029	1,042	1,029	1,039	+11.0	+1.07	22,700	15,768,950,784
[2335]	26/10/15	1,029	1,035	1,025	1,028	-3.0	-0.29	26,300	15,602,002,944
[2335]	26/10/14	1,031	1,037	1,025	1,031	+6.0	+0.59	23,800	15,647,534,080
[2335]	26/10/13	1,025	1,031	1,022	1,025	+1.0	+0.10	25,600	15,556,471,808
[2335]	26/10/09	1,006	1,027	1,006	1,024	+14.0	+1.39	44,900	15,541,295,104
[2335]	26/10/08	1,003	1,014	1,000	1,010	-1.0	-0.10	48,200	15,328,816,128
[2335]	26/10/07	1,011	1,017	1,008	1,011	-3.0	-0.30	25,300	15,343,993,856
[2335]	26/10/06	1,010	1,019	1,010	1,014	+3.0	+0.30	33,000	15,389,524,992
[2335]	26/10/05	1,021	1,022	1,011	1,011	-11.0	-1.08	47,100	15,343,993,856
[2335]	26/10/02	1,030	1,034	1,021	1,022	-10.0	-0.97	37,800	15,510,940,672
[2335]	26/10/01	1,051	1,053	1,030	1,032	-23.0	-2.18	47,800	15,662,711,808
[2335]	26/09/30	1,060	1,068	1,055	1,055	-13.0	-1.22	37,900	16,011,783,168
[2335]	26/09/29	1,083	1,087	1,068	1,068	-37.0	-3.35	104,500	16,209,085,440
[2335]	26/09/28	1,108	1,108	1,101	1,105	+4.0	+0.36	69,700	16,770,635,776
[2335]	26/09/25	1,105	1,107	1,101	1,101	-4.0	-0.36	66,100	16,709,927,936
[2335]	26/09/24	1,108	1,109	1,101	1,105	0	+0.00	46,100	16,770,635,776
[2335]	26/09/18	1,105	1,108	1,103	1,105	+4.0	+0.36	35,600	16,770,635,776
[2335]	26/09/17	1,098	1,102	1,096	1,101	+4.0	+0.36	29,500	16,709,927,936
[2335]	26/09/16	1,097	1,100	1,096	1,097	+1.0	+0.09	27,300	16,649,219,072
[2335]	26/09/15	1,099	1,102	1,094	1,096	-2.0	-0.18	31,300	16,634,042,368
[2335]	26/09/14	1,095	1,098	1,088	1,098	+2.0	+0.18	22,900	16,664,396,800
[2335]	26/09/11	1,095	1,100	1,083	1,096	+3.0	+0.27	39,700	16,634,042,368
[2335]	26/09/10	1,080	1,093	1,078	1,093	+9.0	+0.83	25,200	16,588,511,232
[2335]	26/09/09	1,088	1,088	1,080	1,084	-4.0	-0.37	20,300	16,451,917,824
[2335]	26/09/08	1,086	1,091	1,083	1,088	+2.0	+0.18	46,200	16,512,625,664
[2335]	26/09/07	1,100	1,100	1,085	1,086	-12.0	-1.09	68,000	16,482,272,256
[2335]	26/09/04	1,105	1,105	1,092	1,098	-7.0	-0.63	69,400	16,664,396,800
[2335]	26/09/03	1,114	1,116	1,105	1,105	-7.0	-0.63	79,500	16,770,635,776
[2335]	26/09/02	1,113	1,118	1,103	1,112	-2.0	-0.18	82,300	16,876,874,752
[2335]	26/09/01	1,115	1,118	1,110	1,114	-1.0	-0.09	57,200	16,907,229,184
[2335]	26/08/31	1,106	1,115	1,100	1,115	+11.0	+1.00	62,500	16,922,405,888
[2335]	26/08/28	1,100	1,106	1,098	1,104	+4.0	+0.36	58,300	16,755,459,072
[2335]	26/08/27	1,102	1,104	1,099	1,100	-5.0	-0.45	39,600	16,694,750,208
[2335]	26/08/26	1,104	1,109	1,100	1,105	+1.0	+0.09	23,000	16,770,635,776
[2335]	26/08/25	1,108	1,108	1,100	1,104	-1.0	-0.09	23,100	16,755,459,072
[2335]	26/08/24	1,093	1,108	1,093	1,105	+15.0	+1.38	31,900	16,770,635,776
[2335]	26/08/21	1,087	1,090	1,080	1,090	+3.0	+0.28	20,300	16,542,980,096
[2335]	26/08/20	1,080	1,088	1,076	1,087	+10.0	+0.93	18,800	16,497,448,960
[2335]	26/08/19	1,080	1,085	1,077	1,077	-2.0	-0.19	13,800	16,345,678,848
[2335]	26/08/18	1,086	1,089	1,078	1,079	-7.0	-0.64	15,300	16,376,032,256
[2335]	26/08/17	1,090	1,097	1,085	1,086	-4.0	-0.37	23,800	16,482,272,256
[2335]	26/08/14	1,080	1,092	1,078	1,090	+10.0	+0.93	14,700	16,542,980,096
[2335]	26/08/13	1,072	1,080	1,069	1,080	+9.0	+0.84	10,100	16,391,209,984
[2335]	26/08/12	1,069	1,077	1,069	1,071	+2.0	+0.19	10,900	16,254,616,576
[2335]	26/08/10	1,058	1,070	1,057	1,069	+15.0	+1.42	17,300	16,224,262,144
[2335]	26/08/07	1,047	1,058	1,047	1,054	+3.0	+0.29	15,500	15,996,606,464
[2335]	26/08/06	1,056	1,057	1,048	1,051	-13.0	-1.22	30,400	15,951,075,328
[2335]	26/08/05	1,065	1,076	1,064	1,064	0	+0.00	17,900	16,148,376,576
[2335]	26/08/04	1,065	1,074	1,064	1,064	-2.0	-0.19	22,300	16,148,376,576
[2335]	26/08/03	1,083	1,083	1,065	1,066	-15.0	-1.39	24,000	16,178,731,008
[2335]	26/07/31	1,096	1,101	1,081	1,081	-15.0	-1.37	18,700	16,406,386,688
[2335]	26/07/30	1,098	1,105	1,089	1,096	-8.0	-0.72	20,700	16,634,042,368
[2335]	26/07/29	1,086	1,107	1,086	1,104	+15.0	+1.38	21,700	16,755,459,072
[2335]	26/07/28	1,094	1,096	1,087	1,089	-7.0	-0.64	14,100	16,527,803,392
[2335]	26/07/27	1,091	1,096	1,086	1,096	+10.0	+0.92	23,900	16,634,042,368
[2335]	26/07/24	1,082	1,089	1,075	1,086	+5.0	+0.46	12,900	16,482,272,256
[2335]	26/07/23	1,091	1,092	1,078	1,081	-14.0	-1.28	13,400	16,406,386,688
[2335]	26/07/22	1,083	1,095	1,081	1,095	+15.0	+1.39	18,700	16,618,865,664
[2335]	26/07/21	1,071	1,088	1,071	1,080	+13.0	+1.22	16,800	16,391,209,984
[2335]	26/07/17	1,072	1,081	1,067	1,067	-3	-0.28	13,000	-
[2335]	26/07/16	1,068	1,082	1,068	1,070	+2	+0.19	12,000	-
[2335]	26/07/15	1,076	1,077	1,068	1,068	-8	-0.74	8,500	-
[2335]	26/07/14	1,069	1,076	1,069	1,076	+14	+1.32	19,300	-
[2335]	26/07/13	1,061	1,067	1,061	1,062	+3	+0.28	6,500	-
[2335]	26/07/10	1,052	1,066	1,052	1,059	+7	+0.67	11,900	-
[2335]	26/07/09	1,058	1,059	1,049	1,052	-6	-0.57	14,800	-
[2335]	26/07/08	1,064	1,065	1,058	1,058	-2	-0.19	12,200	-
[2335]	26/07/07	1,052	1,060	1,050	1,060	+9	+0.86	12,800	-
[2335]	26/07/06	1,046	1,054	1,046	1,051	+6	+0.57	11,400	-
[2335]	26/07/03	1,042	1,050	1,039	1,045	+3	+0.29	13,900	-
[2335]	26/07/02	1,029	1,042	1,029	1,042	+17	+1.66	16,200	-
[2335]	26/07/01	1,023	1,028	1,023	1,025	+2	+0.20	7,700	-
[2335]	26/06/30	1,033	1,034	1,023	1,023	-10	-0.97	14,600	-
[2335]	26/06/29	1,020	1,034	1,020	1,033	+4	+0.39	21,200	-
[2335]	26/06/26	1,025	1,029	1,024	1,029	+4	+0.39	9,100	-
[2335]	26/06/25	1,039	1,039	1,021	1,025	-6	-0.58	30,100	-
[2335]	26/06/24	1,015	1,031	1,015	1,031	+16	+1.58	17,300	-
[2335]	26/06/23	1,026	1,026	1,015	1,015	-5	-0.49	15,100	-
[2335]	26/06/22	1,014	1,026	1,014	1,020	+5	+0.49	9,900	-
[2335]	26/06/19	1,039	1,039	1,013	1,015	-26	-2.50	51,900	-
[2335]	26/06/18	1,030	1,044	1,030	1,041	+14	+1.36	26,500	-
[2335]	26/06/17	1,023	1,034	1,017	1,027	+4	+0.39	21,400	-
[2335]	26/06/16	1,013	1,023	1,012	1,023	+3	+0.29	19,800	-
[2335]	26/06/15	1,011	1,023	1,011	1,020	+10	+0.99	12,800	-
[2335]	26/06/12	1,010	1,016	1,010	1,010	-6	-0.59	18,600	-
[2335]	26/06/11	1,022	1,022	1,012	1,016	-3	-0.29	9,500	-
[2335]	26/06/10	1,015	1,024	1,012	1,019	+4	+0.39	16,200	-
[2335]	26/06/09	1,021	1,026	1,013	1,015	-7	-0.68	15,700	-
[2335]	26/06/08	1,038	1,039	1,015	1,022	-4	-0.39	73,500	-
[2335]	26/06/05	1,010	1,027	1,007	1,026	+22	+2.19	18,800	-
[2335]	26/06/04	1,004	1,015	1,004	1,004	-11	-1.08	9,100	-
[2335]	26/06/03	1,009	1,015	1,004	1,015	+14	+1.40	23,600	-
[2335]	26/06/02	1,015	1,015	1,000	1,001	-10	-0.99	28,900	-
[2335]	26/06/01	1,014	1,023	1,011	1,011	-5	-0.49	21,900	-
[2335]	26/05/29	1,018	1,030	1,016	1,016	+2	+0.20	9,200	-
[2335]	26/05/28	1,018	1,019	1,012	1,014	-8	-0.78	14,800	-
[2335]	26/05/27	1,015	1,022	1,014	1,022	+6	+0.59	18,900	-
[2335]	26/05/26	1,016	1,023	1,016	1,016	0	0.00	9,300	-
[2335]	26/05/25	1,035	1,035	1,016	1,016	-18	-1.74	18,300	-
[2335]	26/05/22	1,030	1,035	1,029	1,034	+7.0	+0.68	7,200	-
[2335]	26/05/21	1,026	1,033	1,026	1,027	+9.0	+0.88	9,400	-
[2335]	26/05/20	1,030	1,032	1,014	1,018	-13.0	-1.26	18,800	-
[2335]	26/05/19	1,016	1,034	1,016	1,031	+12.0	+1.18	15,800	-
[2335]	26/05/18	1,019	1,021	1,012	1,019	-1.0	-0.10	11,100	-
[2335]	26/05/15	1,015	1,020	1,013	1,020	+6.0	+0.59	12,100	-
[2335]	26/05/14	1,021	1,021	1,012	1,014	-7.0	-0.69	17,000	-
[2335]	26/05/13	1,021	1,024	1,013	1,021	+9.0	+0.89	11,600	-
[2335]	26/05/12	1,015	1,020	1,012	1,012	-14.0	-1.36	25,000	-
[2335]	26/05/11	1,016	1,026	1,016	1,026	+11.0	+1.08	16,200	-
[2335]	26/05/08	1,021	1,025	1,012	1,015	-6.0	-0.59	45,400	-
[2335]	26/05/07	1,015	1,023	1,015	1,021	+11.0	+1.09	48,400	-
[2335]	26/05/01	1,005	1,010	999	1,010	+6.0	+0.60	17,300	-
[2335]	26/04/30	1,018	1,018	998	1,004	-18.0	-1.76	39,700	-
[2335]	26/04/28	1,020	1,027	1,018	1,022	+2.0	+0.20	22,300	-
[2335]	26/04/27	1,038	1,038	1,020	1,020	-4	-0.39	15,900	-
[2335]	26/04/24	1,019	1,025	1,018	1,024	0	0.00	14,100	-
[2335]	26/04/23	1,037	1,039	1,021	1,024	-18	-1.73	25,600	-
[2335]	26/04/22	1,039	1,044	1,038	1,042	+1	+0.10	11,600	-
[2335]	26/04/21	1,054	1,054	1,041	1,041	-7	-0.67	15,600	-
[2335]	26/04/20	1,054	1,055	1,048	1,048	-3	-0.29	17,300	-
[2335]	26/04/17	1,050	1,055	1,049	1,051	+3	+0.29	5,200	-
[2335]	26/04/16	1,045	1,055	1,045	1,048	+3	+0.29	14,600	-
[2335]	26/04/15	1,035	1,049	1,035	1,045	+13	+1.26	15,900	-
[2335]	26/04/14	1,038	1,039	1,031	1,032	-2	-0.19	12,500	-
[2335]	26/04/13	1,032	1,037	1,030	1,034	-1	-0.10	9,800	-
[2335]	26/04/10	1,047	1,048	1,032	1,035	-8	-0.77	20,400	-
[2335]	26/04/09	1,055	1,055	1,043	1,043	-11	-1.04	12,700	-
[2335]	26/04/08	1,050	1,058	1,049	1,054	+5	+0.48	17,800	-
[2335]	26/04/07	1,041	1,049	1,041	1,049	+9	+0.87	19,900	-
[2335]	26/04/06	1,036	1,041	1,036	1,040	+4	+0.39	7,700	-
[2335]	26/04/03	1,026	1,036	1,026	1,036	+5	+0.48	10,700	-
[2335]	26/04/02	1,037	1,040	1,025	1,031	-6	-0.58	21,800	-
[2335]	26/04/01	1,034	1,037	1,025	1,037	+21	+2.07	14,000	-
[2335]	26/03/31	1,010	1,021	1,010	1,016	+9	+0.89	18,700	-
[2335]	26/03/30	1,010	1,011	1,000	1,007	-38	-3.64	39,900	-
[2335]	26/03/27	1,042	1,048	1,039	1,045	+1	+0.10	43,800	-
[2335]	26/03/26	1,043	1,044	1,033	1,044	0	0.00	23,400	-
[2335]	26/03/25	1,050	1,050	1,040	1,044	+7	+0.68	25,500	-
[2335]	26/03/24	1,033	1,037	1,026	1,037	+18	+1.77	20,300	-
[2335]	26/03/23	1,030	1,030	1,018	1,019	-17	-1.64	31,500	-
[2335]	26/03/19	1,050	1,051	1,036	1,036	-17	-1.61	32,200	-
[2335]	26/03/18	1,041	1,053	1,041	1,053	+14	+1.35	21,700	-
[2335]	26/03/17	1,050	1,050	1,039	1,039	-6	-0.57	16,600	-
[2335]	26/03/16	1,043	1,053	1,042	1,045	+2	+0.19	13,600	-
[2335]	26/03/13	1,039	1,052	1,036	1,043	-5	-0.48	22,700	-
[2335]	26/03/12	1,057	1,057	1,047	1,048	-9	-0.85	18,800	-
[2335]	26/03/11	1,063	1,065	1,054	1,057	+2	+0.19	17,800	-
[2335]	26/03/10	1,060	1,064	1,047	1,055	+12	+1.15	17,000	-
[2335]	26/03/09	1,036	1,051	1,028	1,043	-17	-1.60	51,100	-
[2335]	26/03/06	1,060	1,067	1,053	1,060	-5	-0.47	17,400	-
[2335]	26/03/05	1,058	1,071	1,054	1,065	+30	+2.90	28,900	-
[2335]	26/03/04	1,051	1,055	1,028	1,035	-25	-2.36	58,500	-
[2335]	26/03/03	1,079	1,079	1,060	1,060	-19	-1.76	44,000	-
[2335]	26/03/02	1,078	1,084	1,070	1,079	+1	+0.09	31,100	-
[2335]	26/02/27	1,078	1,083	1,069	1,078	-1	-0.09	31,100	-
[2335]	26/02/26	1,078	1,089	1,078	1,079	+1	+0.09	22,200	-
[2335]	26/02/25	1,060	1,085	1,060	1,078	-8	-0.74	96,700	-
[2335]	26/02/24	1,095	1,095	1,078	1,086	-7	-0.64	28,300	-
[2335]	26/02/20	1,097	1,097	1,086	1,093	-10	-0.91	17,500	-
[2335]	26/02/19	1,100	1,105	1,096	1,103	+5	+0.46	16,100	-
[2335]	26/02/18	1,100	1,103	1,095	1,098	+5	+0.46	12,700	-
[2335]	26/02/17	1,088	1,100	1,085	1,093	+8	+0.74	22,700	-
[2335]	26/02/16	1,083	1,089	1,077	1,085	-2	-0.18	21,800	-
[2335]	26/02/13	1,104	1,104	1,080	1,087	-19	-1.72	27,800	-
[2335]	26/02/12	1,109	1,114	1,102	1,106	-3	-0.27	26,100	-
[2335]	26/02/10	1,091	1,111	1,090	1,109	+21	+1.93	20,800	-
[2335]	26/02/09	1,097	1,097	1,082	1,088	+5	+0.46	21,900	-
[2335]	26/02/06	1,094	1,094	1,080	1,083	-17	-1.55	18,100	-
[2335]	26/02/05	1,077	1,100	1,067	1,100	+28	+2.61	54,900	-
[2335]	26/02/04	1,066	1,076	1,062	1,072	+3	+0.28	45,900	-
[2335]	26/02/03	1,072	1,072	1,059	1,069	+6	+0.56	33,000	-
[2335]	26/02/02	1,066	1,073	1,060	1,063	-3	-0.28	19,100	-
[2335]	26/01/30	1,068	1,069	1,062	1,066	+7	+0.66	20,600	-
[2335]	26/01/29	1,070	1,071	1,057	1,059	-12	-1.12	36,300	-
[2335]	26/01/28	1,081	1,081	1,071	1,071	-9	-0.83	32,200	-
[2335]	26/01/27	1,080	1,088	1,078	1,080	-1	-0.09	24,600	-
[2335]	26/01/26	1,098	1,098	1,078	1,081	-20	-1.82	39,000	-
[2335]	26/01/23	1,099	1,104	1,094	1,101	+8	+0.73	16,600	-
[2335]	26/01/22	1,099	1,099	1,092	1,093	+3	+0.28	13,100	-
[2335]	26/01/21	1,105	1,105	1,090	1,090	-20	-1.80	21,800	-
[2335]	26/01/20	1,120	1,121	1,108	1,110	-8	-0.72	23,200	-
[2335]	26/01/19	1,129	1,129	1,116	1,118	-11	-0.97	19,000	-
[2335]	26/01/16	1,130	1,135	1,125	1,129	-3	-0.27	16,700	-
[2335]	26/01/15	1,124	1,132	1,124	1,132	+6	+0.53	16,200	-
[2335]	26/01/14	1,119	1,128	1,119	1,126	+6	+0.54	20,800	-
[2335]	26/01/13	1,130	1,132	1,117	1,120	-8	-0.71	24,800	-
[2335]	26/01/09	1,125	1,132	1,124	1,128	+3	+0.27	12,300	-
[2335]	26/01/08	1,123	1,133	1,123	1,125	0	0.00	14,900	-
[2335]	26/01/07	1,118	1,130	1,112	1,125	+7	+0.63	24,500	-
[2335]	26/01/06	1,109	1,119	1,109	1,118	+9	+0.81	16,200	-
[2335]	26/01/05	1,113	1,117	1,102	1,109	-4	-0.36	21,700	-
[2335]	25/12/30	1,122	1,124	1,113	1,113	-7	-0.63	14,400	-
[2335]	25/12/29	1,116	1,125	1,114	1,120	+2	+0.18	21,500	-
[2335]	25/12/26	1,118	1,122	1,113	1,118	0	0.00	15,600	-
[2335]	25/12/25	1,123	1,123	1,111	1,118	+7	+0.63	30,800	-
[2335]	25/12/24	1,110	1,116	1,109	1,111	+1	+0.09	18,300	-
[2335]	25/12/23	1,105	1,113	1,105	1,110	+10	+0.91	15,200	-
[2335]	25/12/22	1,093	1,100	1,090	1,100	+6	+0.55	19,300	-
[2335]	25/12/19	1,080	1,094	1,080	1,094	+14	+1.30	25,200	-
[2335]	25/12/18	1,075	1,082	1,066	1,080	+5	+0.47	19,400	-
[2335]	25/12/17	1,079	1,079	1,074	1,075	-4	-0.37	13,600	-
[2335]	25/12/16	1,100	1,100	1,078	1,079	-21	-1.91	24,100	-
[2335]	25/12/15	1,098	1,100	1,090	1,100	+20	+1.85	50,000	-
[2335]	25/12/12	1,082	1,086	1,079	1,080	+4	+0.37	21,500	-
[2335]	25/12/11	1,090	1,093	1,076	1,076	-10	-0.92	27,400	-
[2335]	25/12/10	1,108	1,112	1,086	1,086	-28	-2.51	33,500	-
[2335]	25/12/09	1,107	1,117	1,106	1,114	+11	+1.00	32,500	-
[2335]	25/12/08	1,087	1,103	1,086	1,103	+24	+2.22	27,700	-
[2335]	25/12/05	1,088	1,098	1,079	1,079	-10	-0.92	19,800	-
[2335]	25/12/04	1,075	1,090	1,073	1,089	+18	+1.68	19,500	-
[2335]	25/12/03	1,076	1,079	1,071	1,071	-3	-0.28	17,900	-
[2335]	25/12/02	1,087	1,087	1,073	1,074	-8	-0.74	16,000	-
[2335]	25/12/01	1,093	1,095	1,081	1,082	-9	-0.82	21,400	-
[2335]	25/11/28	1,085	1,092	1,084	1,091	+6	+0.55	20,300	-
[2335]	25/11/27	1,083	1,087	1,080	1,085	0	0.00	13,600	-
[2335]	25/11/26	1,076	1,086	1,076	1,085	+6	+0.56	18,800	-
[2335]	25/11/25	1,084	1,087	1,075	1,079	+3	+0.28	27,100	-
[2335]	25/11/21	1,061	1,078	1,060	1,076	+15	+1.41	33,700	-
[2335]	25/11/20	1,059	1,062	1,052	1,061	+11	+1.05	18,100	-
[2335]	25/11/19	1,057	1,065	1,050	1,050	-4	-0.38	25,800	-
[2335]	25/11/18	1,062	1,065	1,054	1,054	-11	-1.03	24,400	-
[2335]	25/11/17	1,071	1,075	1,060	1,065	-6	-0.56	25,600	-
[2335]	25/11/14	1,077	1,083	1,071	1,071	-8	-0.74	20,600	-
[2335]	25/11/13	1,083	1,087	1,078	1,079	+1	+0.09	14,400	-
[2335]	25/11/12	1,068	1,084	1,065	1,078	+10	+0.94	23,500	-
[2335]	25/11/11	1,078	1,078	1,061	1,068	-5	-0.47	18,900	-
[2335]	25/11/10	1,080	1,084	1,070	1,073	-7	-0.65	21,700	-
[2335]	25/11/07	1,068	1,081	1,064	1,080	+20	+1.89	39,700	-
[2335]	25/11/06	1,067	1,082	1,055	1,060	-67	-5.94	115,400	-
[2335]	25/11/05	1,146	1,151	1,117	1,127	-14	-1.23	90,700	-
[2335]	25/11/04	1,118	1,142	1,106	1,141	+13	+1.15	41,600	-
[2335]	25/10/31	1,099	1,128	1,096	1,128	+36	+3.30	32,500	-
[2335]	25/10/30	1,114	1,126	1,092	1,092	-16	-1.44	106,800	-
[2335]	25/10/29	1,128	1,131	1,103	1,108	-23	-2.03	29,100	-
[2335]	25/10/28	1,155	1,155	1,130	1,131	-26	-2.25	19,800	-
[2335]	25/10/27	1,166	1,166	1,157	1,157	+1	+0.09	23,500	-
[2335]	25/10/24	1,164	1,165	1,150	1,156	+4	+0.35	17,000	-
[2335]	25/10/23	1,148	1,160	1,148	1,152	+4	+0.35	13,000	-
[2335]	25/10/22	1,148	1,153	1,141	1,148	+6	+0.53	16,600	-
[2335]	25/10/21	1,140	1,147	1,139	1,142	+5	+0.44	14,500	-
[2335]	25/10/20	1,127	1,138	1,127	1,137	+13	+1.16	12,400	-
[2335]	25/10/17	1,129	1,129	1,119	1,124	-5	-0.44	13,000	-
[2335]	25/10/16	1,130	1,135	1,124	1,129	+1	+0.09	12,700	-
[2335]	25/10/15	1,114	1,129	1,114	1,128	+22	+1.99	19,700	-
[2335]	25/10/14	1,103	1,107	1,088	1,106	-5	-0.45	42,500	-
[2335]	25/10/10	1,128	1,131	1,111	1,111	-23	-2.03	38,200	-
[2335]	25/10/09	1,137	1,140	1,131	1,134	+2	+0.18	16,900	-
[2335]	25/10/08	1,127	1,136	1,127	1,132	+2	+0.18	28,800	-
[2335]	25/10/07	1,123	1,132	1,120	1,130	+3	+0.27	31,200	-
[2335]	25/10/06	1,129	1,132	1,116	1,127	+14	+1.26	31,600	-
[2335]	25/10/03	1,109	1,120	1,109	1,113	+4	+0.36	22,000	-
[2335]	25/10/02	1,118	1,130	1,102	1,109	-9	-0.81	50,900	-
[2335]	25/10/01	1,150	1,150	1,118	1,118	-34	-2.95	60,000	-
[2335]	25/09/30	1,171	1,171	1,152	1,152	-19	-1.62	44,400	-
[2335]	25/09/29	1,183	1,186	1,169	1,171	-52	-4.25	116,000	-
[2335]	25/09/26	1,225	1,226	1,220	1,223	-2	-0.16	102,100	-
[2335]	25/09/25	1,225	1,225	1,218	1,225	+3	+0.25	44,300	-
[2335]	25/09/24	1,215	1,223	1,215	1,222	+6	+0.49	51,200	-
[2335]	25/09/22	1,224	1,229	1,215	1,216	+1	+0.08	26,700	-
[2335]	25/09/19	1,212	1,218	1,201	1,215	+3	+0.25	24,700	-
[2335]	25/09/18	1,196	1,212	1,189	1,212	+19	+1.59	45,800	-
[2335]	25/09/17	1,195	1,195	1,187	1,193	-3	-0.25	21,900	-
[2335]	25/09/16	1,190	1,197	1,184	1,196	+6	+0.50	38,000	-
[2335]	25/09/12	1,197	1,197	1,185	1,190	-10	-0.83	45,100	-
[2335]	25/09/11	1,210	1,212	1,185	1,200	-8	-0.66	77,200	-
[2335]	25/09/10	1,198	1,208	1,198	1,208	+10	+0.83	22,800	-
[2335]	25/09/09	1,200	1,200	1,192	1,198	-3	-0.25	39,800	-
[2335]	25/09/08	1,205	1,207	1,194	1,201	0	0.00	62,600	-
[2335]	25/09/05	1,196	1,202	1,187	1,201	+6	+0.50	42,200	-